גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארצ'ר דניאלס מידלנד > גרפים

עדכון אחרון 16:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארצ'ר דניאלס מידלנד

Archer-Daniels-Midland

מניה ADM ניו-יורק USD

שער

53.14

שינוי

-0.09%

שינוי ב USD

-0.05

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	52.99	52.99	52.99	52.99	0.00
16:50	52.96	52.96	52.96	52.96	27,856.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	53.48	53.24	53.4	53.37	431,789.00
18.11.2024 17:30	53.37	53.25	53.325	53.25	494,852.00
18.11.2024 18:00	53.34	53.15	53.315	53.15	994,702.00
18.11.2024 18:30	53.29	53.18	53.18	53.25	1,609,321.00
18.11.2024 19:00	53.4	53.19	53.2316	53.36	1,994,097.00
18.11.2024 19:30	53.37	53.27	53.36	53.355	2,197,944.00
18.11.2024 20:00	53.34	53.22	53.34	53.26	2,194,991.00
18.11.2024 20:30	53.29	53.08	53.29	53.15	3,170,046.00
18.11.2024 21:00	53.21	52.95	53.14	52.95	1,376,084.00
18.11.2024 21:30	52.965	52.83	52.95	52.865	3,108,842.00
18.11.2024 22:00	52.895	52.71	52.87	52.75	3,560,643.00
18.11.2024 22:30	52.92	52.68	52.75	52.69	4,751,222.00
19.11.2024 16:30	53.3331	52.29	52.56	53.3331	243,897.00
19.11.2024 17:00	53.82	53.36	53.36	53.704	711,610.00
19.11.2024 17:30	53.81	53.435	53.675	53.435	839,098.00
19.11.2024 18:00	53.39	53.02	53.21	53.3894	761,368.00
19.11.2024 18:30	53.375	53.145	53.32	53.375	2,412,184.00
19.11.2024 19:00	53.39	53.33	53.375	53.36	2,140,823.00
19.11.2024 19:30	53.39	53.08	53.37	53.11	2,147,856.00
19.11.2024 20:00	53.09	52.865	53.09	52.98	2,407,934.00
19.11.2024 20:30	53.1375	52.93	52.98	53.07	3,090,948.00
19.11.2024 21:00	53.26	53.02	53.065	53.18	3,165,132.00
19.11.2024 21:30	53.18	53.02	53.18	53.11	3,466,682.00
19.11.2024 22:00	53.1201	53	53.09	53.11	4,315,346.00
19.11.2024 22:30	53.16	52.97	53.11	52.99	5,350,621.00
20.11.2024 16:30	53.3687	52.9314	53.19	53.3299	159,700.00
20.11.2024 17:00	53.335	53.03	53.3	53.29	417,872.00
20.11.2024 17:30	53.39	53.09	53.3	53.11	542,792.00
20.11.2024 18:00	53.18	52.93	53.1	52.94	927,072.00
20.11.2024 18:30	52.95	52.78	52.93	52.85	1,287,111.00
20.11.2024 19:00	52.96	52.85	52.85	52.915	1,203,609.00
20.11.2024 19:30	53.1814	52.8945	52.915	53.15	1,615,069.00
20.11.2024 20:00	53.16	52.93	53.16	52.96	2,054,603.00
20.11.2024 20:30	53	52.9338	52.952	52.95	1,936,879.00
20.11.2024 21:00	53.08	52.905	52.935	53.07	2,575,317.00
20.11.2024 21:30	53.14	53.09	53.1	53.115	2,765,705.00
20.11.2024 22:00	53.285	53.095	53.12	53.26	3,498,841.00
20.11.2024 22:30	53.495	53.255	53.27	53.495	2,814,800.00
21.11.2024 16:30	53.29	52.945	52.98	53.03	171,380.00
21.11.2024 17:00	53.42	53.045	53.045	53.245	553,043.00
21.11.2024 17:30	53.61	53.23	53.23	53.57	845,018.00
21.11.2024 18:00	53.595	53.355	53.595	53.355	1,146,092.00
21.11.2024 18:30	53.39	53.27	53.35	53.275	2,137,111.00
21.11.2024 19:00	53.45	53.19	53.19	53.45	2,815,703.00
21.11.2024 19:30	53.59	53.42	53.46	53.51	2,478,765.00
21.11.2024 20:00	53.52	53.34	53.51	53.42	3,024,410.00
21.11.2024 20:30	53.47	53.26	53.435	53.33	3,995,189.00
21.11.2024 21:00	53.385	53.27	53.36	53.335	4,494,679.00
21.11.2024 21:30	53.35	53.24	53.35	53.275	5,124,651.00
21.11.2024 22:00	53.28	52.97	53.27	52.99	3,971,381.00
21.11.2024 22:30	53.19	52.95	53.03	53.18	6,040,473.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	75.33	74.11	74.48	74.30	1,171,471.00
27.11.2023	74.07	73.19	74.00	73.19	2,783,967.00
28.11.2023	74.24	72.86	73.19	74.05	2,833,965.00
29.11.2023	74.12	73.06	74.01	73.19	2,702,263.00
30.11.2023	74.11	73.27	73.47	73.73	5,420,368.00
01.12.2023	75.29	73.72	73.76	75.08	2,722,278.00
04.12.2023	75.57	74.42	74.58	74.63	3,808,741.00
05.12.2023	74.70	73.96	74.29	74.14	2,636,782.00
06.12.2023	74.19	73.08	73.96	73.19	3,188,420.00
07.12.2023	74.56	73.31	73.55	73.83	2,945,583.00
08.12.2023	74.69	73.70	74.13	73.75	2,903,770.00
11.12.2023	75.20	73.62	73.85	75.08	2,908,228.00
12.12.2023	75.10	74.01	75.00	74.58	2,561,023.00
13.12.2023	75.43	72.53	74.40	75.26	3,864,447.00
14.12.2023	77.35	75.48	75.48	76.42	3,863,722.00
15.12.2023	76.62	75.58	76.44	75.75	11,039,800.00
18.12.2023	75.60	72.17	75.40	72.34	6,457,110.00
19.12.2023	74.17	72.55	72.65	73.94	3,770,384.00
20.12.2023	73.45	70.60	73.34	70.68	5,050,066.00
21.12.2023	71.22	70.06	70.70	70.93	3,627,958.00
22.12.2023	72.14	71.11	71.11	71.46	3,001,552.00
26.12.2023	72.60	71.55	71.55	72.39	1,883,708.00
27.12.2023	72.36	71.76	72.08	72.17	2,372,815.00
28.12.2023	72.48	71.93	71.99	72.27	2,373,383.00
29.12.2023	72.41	71.77	72.15	72.22	2,195,495.00
02.01.2024	73.23	72.18	72.35	72.76	3,057,511.00
03.01.2024	74.02	72.19	72.48	73.13	3,727,931.00
04.01.2024	73.25	71.72	73.15	71.75	3,422,450.00
05.01.2024	72.00	70.29	71.37	70.81	2,925,944.00
08.01.2024	71.08	69.77	70.34	71.06	3,072,166.00
09.01.2024	70.99	70.09	70.94	70.67	2,837,752.00
10.01.2024	70.89	69.30	70.68	69.33	3,459,162.00
11.01.2024	69.76	69.01	69.27	69.49	1,839,461.00
12.01.2024	70.51	69.39	70.00	69.56	2,528,934.00
16.01.2024	69.85	68.85	69.78	69.10	2,941,157.00
17.01.2024	69.51	68.35	68.50	68.92	2,564,495.00
18.01.2024	68.85	68.16	68.68	68.74	2,590,089.00
19.01.2024	68.81	68.00	68.76	68.19	5,011,752.00
22.01.2024	57.76	51.49	56.88	51.69	47,260,440.00
23.01.2024	54.19	51.81	52.23	52.31	24,388,800.00
24.01.2024	54.27	51.94	52.31	52.63	13,622,530.00
25.01.2024	53.11	50.72	52.63	51.38	13,151,870.00
26.01.2024	52.49	51.16	52.01	52.05	10,653,990.00
29.01.2024	55.15	53.07	53.91	54.94	11,703,990.00
30.01.2024	56.15	54.72	55.10	56.00	7,151,590.00
31.01.2024	56.26	55.23	55.95	55.58	10,493,750.00
01.02.2024	56.79	55.56	55.68	56.76	5,534,108.00
02.02.2024	56.83	55.67	56.60	55.69	4,741,936.00
05.02.2024	55.00	52.87	54.80	52.96	10,597,590.00
06.02.2024	54.02	52.81	53.03	53.37	5,781,798.00
07.02.2024	53.17	52.28	52.63	52.88	4,034,321.00
08.02.2024	53.04	52.31	52.90	52.70	3,473,458.00
09.02.2024	53.26	52.33	52.70	53.05	5,518,629.00
12.02.2024	53.86	53.15	53.22	53.74	3,615,948.00
13.02.2024	54.17	52.47	53.50	52.47	5,210,968.00
14.02.2024	53.32	52.45	52.55	53.27	3,687,015.00
15.02.2024	54.73	53.25	53.26	54.31	3,318,126.00
16.02.2024	54.52	53.36	54.30	53.65	3,219,082.00
20.02.2024	53.85	52.74	53.52	53.40	4,414,108.00
21.02.2024	53.93	53.10	53.30	53.90	3,119,683.00
22.02.2024	53.90	52.95	53.58	53.70	6,492,221.00
23.02.2024	53.92	53.00	53.50	53.45	3,027,049.00
26.02.2024	53.60	53.03	53.44	53.17	2,953,215.00
27.02.2024	53.78	52.70	53.42	52.79	3,727,726.00
28.02.2024	53.48	52.65	52.80	53.01	3,026,518.00
29.02.2024	53.88	52.80	53.54	53.11	4,915,400.00
01.03.2024	54.75	53.55	54.64	54.24	8,053,299.00
04.03.2024	54.39	52.92	54.25	53.22	4,594,470.00
05.03.2024	53.73	52.96	52.96	53.46	4,112,021.00
06.03.2024	54.39	53.61	53.76	54.15	3,301,832.00
07.03.2024	55.83	53.40	54.38	54.25	10,803,700.00
08.03.2024	55.24	53.95	54.21	54.81	4,412,906.00
11.03.2024	55.56	54.67	54.69	54.91	5,196,263.00
12.03.2024	58.46	56.68	57.08	57.07	10,920,150.00
13.03.2024	59.32	57.45	57.50	58.27	14,395,060.00
14.03.2024	59.59	57.67	58.39	58.21	8,969,872.00
15.03.2024	59.78	57.74	57.77	59.31	14,038,740.00
18.03.2024	61.10	59.10	59.10	60.41	7,266,076.00
19.03.2024	61.23	60.16	60.16	61.03	6,667,897.00
20.03.2024	61.77	60.89	61.03	61.31	5,097,171.00
21.03.2024	62.99	61.47	61.51	62.47	6,052,820.00
22.03.2024	63.09	61.60	63.00	62.00	4,433,984.00
25.03.2024	63.08	62.01	62.10	62.51	4,296,474.00
26.03.2024	62.61	61.71	62.61	61.82	3,902,816.00
27.03.2024	63.17	62.08	62.11	62.99	4,082,709.00
28.03.2024	63.42	62.63	63.09	62.81	4,120,095.00
01.04.2024	63.34	62.26	63.10	62.35	3,307,453.00
02.04.2024	63.28	62.33	62.46	62.70	3,741,816.00
03.04.2024	62.90	61.97	62.50	62.65	4,096,866.00
04.04.2024	63.68	62.92	63.25	63.24	3,967,606.00
05.04.2024	63.63	62.97	63.01	63.46	3,347,963.00
08.04.2024	63.94	63.16	63.73	63.18	3,107,907.00
09.04.2024	64.09	63.20	63.20	63.90	3,987,262.00
10.04.2024	64.07	63.09	63.44	63.89	3,701,631.00
11.04.2024	64.08	62.38	63.97	62.57	3,368,847.00
12.04.2024	62.50	60.81	62.36	60.97	3,393,265.00
15.04.2024	61.58	60.17	61.35	60.52	3,128,512.00
16.04.2024	60.72	59.88	60.68	60.27	3,011,500.00
17.04.2024	61.11	60.22	60.36	60.42	2,400,391.00
18.04.2024	61.88	60.31	60.51	61.72	2,969,381.00
19.04.2024	62.91	61.61	61.85	62.60	7,862,543.00
22.04.2024	62.96	61.56	62.50	62.50	3,105,831.00
23.04.2024	62.29	61.51	61.99	61.79	3,195,127.00
24.04.2024	61.81	60.42	61.02	61.56	3,596,440.00
25.04.2024	61.95	60.61	61.80	61.00	2,726,116.00
26.04.2024	61.00	60.08	60.72	60.10	2,708,196.00
29.04.2024	60.78	60.21	60.21	60.69	2,977,441.00
30.04.2024	60.78	57.36	60.78	58.66	6,728,232.00
01.05.2024	59.77	58.24	58.55	58.37	5,208,211.00
02.05.2024	59.46	58.26	58.73	59.35	3,745,057.00
03.05.2024	59.68	58.86	59.31	59.17	3,273,498.00
06.05.2024	60.24	58.92	59.47	60.19	4,059,617.00
07.05.2024	61.63	60.72	60.80	61.59	4,170,995.00
08.05.2024	62.48	61.06	61.25	62.03	4,028,205.00
09.05.2024	62.67	61.97	62.21	62.44	4,173,086.00
10.05.2024	63.06	62.24	62.64	62.98	2,923,918.00
13.05.2024	63.69	62.50	63.11	62.60	3,689,860.00
14.05.2024	62.98	61.32	62.98	61.67	3,957,229.00
15.05.2024	61.32	59.79	61.15	60.08	4,164,608.00
16.05.2024	62.12	60.15	60.15	61.60	4,691,389.00
17.05.2024	61.90	61.11	61.77	61.62	2,842,402.00
20.05.2024	61.56	60.82	61.50	60.87	2,598,614.00
21.05.2024	61.55	60.81	60.83	61.27	2,941,271.00
22.05.2024	61.97	60.63	60.63	61.90	3,533,590.00
23.05.2024	62.48	60.62	61.69	60.72	3,535,279.00
24.05.2024	61.26	60.31	60.92	60.49	2,700,729.00
28.05.2024	61.16	60.30	60.49	60.89	2,875,306.00
29.05.2024	60.59	59.89	60.49	60.03	3,000,514.00
30.05.2024	60.51	59.35	59.84	60.14	4,695,649.00
31.05.2024	62.45	60.18	60.27	62.44	8,378,209.00
03.06.2024	62.80	61.24	62.05	61.99	3,627,380.00
04.06.2024	62.51	61.46	61.53	61.82	3,351,260.00
05.06.2024	62.13	60.47	61.82	61.07	3,419,211.00
06.06.2024	62.14	60.77	61.01	61.17	3,082,208.00
07.06.2024	61.49	60.29	60.99	61.27	3,184,887.00
10.06.2024	62.21	61.13	61.27	61.95	4,083,936.00
11.06.2024	61.60	60.81	61.50	61.49	2,534,785.00
12.06.2024	61.91	60.40	61.80	60.47	2,702,942.00
13.06.2024	61.06	60.11	60.42	60.73	2,499,554.00
14.06.2024	60.93	59.27	60.44	59.50	2,610,401.00
17.06.2024	60.28	58.46	59.00	60.16	2,855,042.00
18.06.2024	60.42	59.25	60.02	59.91	3,379,359.00
20.06.2024	61.10	59.68	59.81	61.01	3,599,209.00
21.06.2024	61.50	60.57	61.16	61.35	22,439,750.00
24.06.2024	62.27	60.59	61.11	62.13	4,286,352.00
25.06.2024	62.03	60.61	61.90	60.65	3,890,358.00
26.06.2024	61.17	60.18	60.31	60.67	3,008,216.00
27.06.2024	61.21	60.38	60.71	60.61	2,288,066.00
28.06.2024	60.93	60.21	60.77	60.45	11,674,300.00
01.07.2024	61.41	60.46	60.82	60.64	2,167,078.00
02.07.2024	62.15	60.61	60.74	62.13	3,456,225.00
03.07.2024	62.69	62.06	62.37	62.69	2,680,451.00
05.07.2024	62.59	60.64	62.04	61.36	3,976,955.00
08.07.2024	63.47	61.32	61.36	63.38	4,513,218.00
09.07.2024	64.24	62.97	63.36	63.13	3,918,202.00
10.07.2024	64.29	62.82	63.50	64.23	3,873,584.00
11.07.2024	65.17	63.91	64.46	64.25	3,292,854.00
12.07.2024	64.74	63.99	64.68	64.28	2,324,831.00
15.07.2024	64.50	63.31	64.18	63.40	2,801,464.00
16.07.2024	64.68	62.63	63.00	64.56	2,128,704.00
17.07.2024	65.79	64.72	64.73	65.72	2,457,677.00
18.07.2024	66.08	64.66	65.28	64.79	1,853,031.00
19.07.2024	64.92	63.53	64.91	64.19	2,707,667.00
22.07.2024	-99.99	-99.99	64.39	64.19	0.00
23.07.2024	63.99	62.19	63.81	62.22	2,191,149.00
24.07.2024	63.04	61.88	62.17	62.65	1,816,210.00
25.07.2024	64.31	62.80	62.80	63.32	1,998,450.00
26.07.2024	64.03	63.14	63.32	63.98	2,024,537.00
29.07.2024	64.24	63.28	63.78	63.30	3,293,258.00
30.07.2024	63.14	59.04	61.00	62.50	6,321,379.00
31.07.2024	62.63	61.00	62.12	62.01	4,752,331.00
01.08.2024	62.67	60.14	62.31	60.48	3,560,839.00
02.08.2024	60.57	58.65	60.26	58.91	4,059,702.00
05.08.2024	58.96	57.58	58.00	58.18	4,051,184.00
06.08.2024	58.66	57.74	58.30	57.96	2,999,118.00
07.08.2024	59.21	58.15	58.61	58.18	2,777,706.00
08.08.2024	59.24	58.27	58.27	58.48	1,809,798.00
09.08.2024	58.50	57.92	58.27	58.44	1,616,175.00
12.08.2024	58.60	57.72	58.50	58.07	1,957,588.00
13.08.2024	58.43	56.88	57.88	58.38	3,625,355.00
14.08.2024	58.42	57.94	58.38	58.37	2,196,682.00
15.08.2024	59.15	58.30	58.63	58.86	2,531,137.00
16.08.2024	59.13	58.54	58.82	59.09	1,997,603.00
19.08.2024	59.84	59.10	59.10	59.68	2,189,617.00
20.08.2024	59.74	58.99	59.60	59.01	1,810,894.00
21.08.2024	59.27	58.62	58.74	59.22	1,875,838.00
22.08.2024	59.32	58.64	59.27	59.25	1,874,485.00
23.08.2024	60.53	59.34	59.55	60.50	1,696,192.00
26.08.2024	61.04	60.32	60.73	60.74	1,703,602.00
27.08.2024	60.85	59.98	60.80	60.56	1,767,976.00
28.08.2024	61.02	59.72	60.07	60.96	1,629,575.00
29.08.2024	61.14	59.96	61.10	60.84	1,535,279.00
30.08.2024	61.12	60.51	60.95	60.99	3,368,990.00
03.09.2024	60.85	60.15	60.45	60.62	2,278,002.00
04.09.2024	61.64	60.65	60.81	61.42	2,388,500.00
05.09.2024	62.05	60.03	61.59	60.07	3,138,072.00
06.09.2024	60.55	59.19	60.03	59.47	2,641,511.00
09.09.2024	60.07	59.19	59.72	59.50	1,995,638.00
10.09.2024	59.61	58.24	59.61	59.05	3,198,044.00
11.09.2024	59.22	58.11	59.22	59.00	2,534,947.00
12.09.2024	59.78	58.51	59.00	59.62	2,144,965.00
13.09.2024	60.40	59.65	59.89	60.39	1,837,191.00
16.09.2024	60.95	59.85	60.85	60.41	1,602,790.00
17.09.2024	60.85	60.22	60.71	60.46	1,837,652.00
18.09.2024	61.05	60.11	60.40	60.53	2,050,268.00
19.09.2024	62.61	60.83	61.05	62.45	4,254,890.00
20.09.2024	62.24	60.92	62.24	61.36	11,786,580.00
23.09.2024	61.74	60.56	60.98	60.91	3,112,059.00
24.09.2024	61.77	60.57	61.29	60.73	2,620,010.00
25.09.2024	60.83	58.12	60.75	58.14	3,303,580.00
26.09.2024	59.46	58.15	58.16	59.37	2,967,304.00
27.09.2024	60.70	59.75	59.75	60.00	1,834,570.00
30.09.2024	60.29	59.31	60.00	59.74	2,979,673.00
01.10.2024	60.00	58.61	59.00	59.52	2,264,442.00
02.10.2024	59.95	58.58	59.60	58.79	2,126,891.00
03.10.2024	58.64	57.76	58.58	58.47	2,076,474.00
04.10.2024	59.46	58.55	58.71	59.23	2,298,324.00
07.10.2024	59.43	58.61	59.20	58.86	1,905,289.00
08.10.2024	58.56	57.30	58.56	57.55	2,178,926.00
09.10.2024	57.91	56.83	57.47	56.97	2,433,809.00
10.10.2024	57.87	56.88	57.25	57.29	2,010,211.00
11.10.2024	58.40	57.51	57.51	57.97	1,897,482.00
14.10.2024	58.17	57.33	57.78	57.91	1,610,113.00
15.10.2024	58.89	57.63	57.96	57.67	2,166,761.00
16.10.2024	58.53	57.82	57.82	58.29	1,610,725.00
17.10.2024	58.71	57.91	58.43	58.63	1,997,069.00
18.10.2024	58.65	55.90	58.55	56.40	4,306,521.00
21.10.2024	57.17	55.87	56.67	56.13	1,952,611.00
22.10.2024	56.46	55.66	56.22	55.69	2,304,086.00
23.10.2024	56.15	55.26	55.72	56.08	2,197,455.00
24.10.2024	56.58	55.74	56.15	56.50	1,862,635.00
25.10.2024	57.18	56.40	56.76	56.56	1,815,274.00
28.10.2024	57.45	56.45	56.50	57.24	1,878,684.00
29.10.2024	57.76	56.30	56.92	56.32	2,986,536.00
30.10.2024	57.00	55.47	56.40	55.53	2,704,291.00
31.10.2024	56.04	55.10	55.75	55.21	5,369,573.00
04.11.2024	55.56	54.78	54.81	55.30	2,455,450.00
05.11.2024	52.01	48.92	50.50	52.00	9,034,559.00
06.11.2024	53.66	51.48	52.35	53.26	5,032,248.00
07.11.2024	53.22	51.92	53.18	52.49	4,172,852.00
11.11.2024	52.94	52.09	52.38	52.36	2,480,133.00
12.11.2024	52.09	51.36	51.80	51.43	2,649,720.00
13.11.2024	52.23	50.97	51.37	51.87	3,812,616.00
14.11.2024	52.79	51.83	52.22	52.51	2,133,325.00
15.11.2024	53.88	52.67	52.71	53.35	3,556,568.00
18.11.2024	53.76	52.67	53.49	52.71	2,606,569.00
19.11.2024	53.82	52.24	52.58	52.99	2,163,948.00
20.11.2024	53.54	52.78	53.23	53.52	2,317,120.00
21.11.2024	53.63	52.87	53.05	53.19	2,943,157.00

צרו איתנו קשר *5988